6915 千代田インテグレ(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-03-282,7852,8132,7652,77140,3002,771
2024-03-272,7492,7702,6862,71427,3002,714
2024-03-262,6682,7492,6682,74515,9002,745
2024-03-252,6542,6872,6542,67911,6002,679
2024-03-222,6652,6652,6322,6527,6002,652
2024-03-212,6462,6802,6462,6517,8002,651
2024-03-192,6352,6592,6112,6319,1002,631
2024-03-182,5652,6472,5622,63816,7002,638
2024-03-152,5822,6102,5362,53640,1002,536
2024-03-142,5602,5862,5462,5746,1002,574
2024-03-132,6002,6032,5482,55312,3002,553
2024-03-122,5632,6032,5432,57714,8002,577
2024-03-112,6562,6562,5562,57515,2002,575
2024-03-082,6022,6572,6022,65613,8002,656
2024-03-072,6222,6252,6002,6118,5002,611
2024-03-062,5952,6402,5952,62211,8002,622
2024-03-052,6132,6202,5952,6074,2002,607
2024-03-042,5992,6442,5652,61417,1002,614
2024-03-012,6162,6372,5992,60112,7002,601
2024-02-292,6392,6402,6152,6164,1002,616
2024-02-282,6512,6662,6272,6294,8002,629
2024-02-272,6242,6372,6202,6365,3002,636
2024-02-262,6492,6712,6222,6242,6002,624
2024-02-222,6232,6532,5952,64911,3002,649
2024-02-212,6402,6402,6072,6078,2002,607
2024-02-202,6522,6732,6402,64716,0002,647
2024-02-192,6672,6672,6302,65017,9002,650
2024-02-162,5972,6582,5972,64018,0002,640
2024-02-152,5782,6312,5732,57318,5002,573
2024-02-142,7692,7702,5522,55247,2002,552
2024-02-132,7762,7942,7462,79010,0002,790
2024-02-092,7332,7872,7332,75511,0002,755
2024-02-082,7432,7502,7002,75014,0002,750
2024-02-072,7012,7772,7012,73717,4002,737
2024-02-062,7452,7482,7252,72522,4002,725
2024-02-052,7802,7802,7432,7477,6002,747
2024-02-022,7672,7832,7452,75018,9002,750
2024-02-012,7502,7552,7382,7386,4002,738
2024-01-312,7562,7742,7452,77013,3002,770
2024-01-302,7752,7762,7562,75611,4002,756
2024-01-292,7922,7932,7702,7746,5002,774
2024-01-262,8122,8122,7622,7628,8002,762
2024-01-252,8522,8522,8112,8125,0002,812
2024-01-242,8422,8762,8042,8235,5002,823
2024-01-232,8612,8842,8412,85410,4002,854
2024-01-222,8702,8702,8502,8642,9002,864
2024-01-192,8122,8642,8082,8638,6002,863
2024-01-182,8012,8292,8012,8225,8002,822
2024-01-172,8642,8642,7902,8018,7002,801
2024-01-162,8542,8622,8182,82910,4002,829
2024-01-152,8042,8472,8042,8409,4002,840
2024-01-122,8572,8602,8012,8036,4002,803
2024-01-112,8852,8892,8432,85012,8002,850
2024-01-102,8502,9002,8502,88134,7002,881
2024-01-092,8282,8372,7912,82429,0002,824
2024-01-052,7542,8052,7542,7957,6002,795
2024-01-042,7482,7952,7482,78514,7002,785

分割・併合履歴 : [2004-08-26]1株→1.2株 [1991-08-27]1株→1.1株